Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.30 | 14.46 | 14.29 | 14.45 | 548,067 | +0.28(+1.98%) |
Sep 29, 2015 | 14.15 | 14.27 | 14.10 | 14.17 | 480,110 | +0.02(+0.14%) |
Sep 28, 2015 | 14.44 | 14.44 | 14.14 | 14.15 | 606,732 | -0.38(-2.62%) |
Sep 25, 2015 | 14.64 | 14.71 | 14.47 | 14.53 | 283,834 | -0.02(-0.14%) |
Sep 24, 2015 | 14.47 | 14.60 | 14.34 | 14.55 | 524,183 | +0.03(+0.21%) |
Sep 23, 2015 | 14.76 | 14.81 | 14.52 | 14.52 | 1,453,305 | -0.19(-1.29%) |
Sep 22, 2015 | 14.87 | 14.87 | 14.63 | 14.71 | 546,987 | -0.37(-2.45%) |
Sep 21, 2015 | 15.05 | 15.13 | 15.02 | 15.08 | 309,292 | +0.04(+0.27%) |
Sep 18, 2015 | 15.22 | 15.25 | 15.02 | 15.04 | 408,465 | -0.47(-3.03%) |
Sep 17, 2015 | 15.50 | 15.71 | 15.39 | 15.51 | 645,024 | +0.01(+0.06%) |
Sep 16, 2015 | 15.32 | 15.50 | 15.32 | 15.50 | 1,090,320 | +0.30(+1.97%) |
Sep 15, 2015 | 15.08 | 15.21 | 15.05 | 15.20 | 276,700 | +0.12(+0.80%) |
Sep 14, 2015 | 15.10 | 15.13 | 15.00 | 15.08 | 217,354 | -0.04(-0.26%) |
Sep 11, 2015 | 15.14 | 15.16 | 15.00 | 15.12 | 383,618 | -0.08(-0.53%) |
Sep 10, 2015 | 15.07 | 15.28 | 15.05 | 15.20 | 348,433 | +0.13(+0.86%) |
Sep 09, 2015 | 15.37 | 15.43 | 15.06 | 15.07 | 284,747 | -0.14(-0.92%) |
Sep 08, 2015 | 15.14 | 15.22 | 15.12 | 15.21 | 1,352,689 | +0.32(+2.15%) |
Sep 04, 2015 | 14.97 | 14.89 | 14.89 | 14.89 | 366,400 | -0.31(-2.04%) |
Sep 03, 2015 | 15.16 | 15.38 | 15.15 | 15.20 | 1,473,914 | +0.08(+0.53%) |
Sep 02, 2015 | 15.15 | 15.21 | 14.97 | 15.12 | 299,730 | +0.14(+0.93%) |
Sep 01, 2015 | 15.29 | 15.29 | 14.92 | 14.98 | 552,086 | -0.61(-3.91%) |
Aug 31, 2015 | 15.42 | 15.62 | 15.27 | 15.59 | 507,193 | +0.04(+0.26%) |
Aug 28, 2015 | 15.34 | 15.59 | 15.34 | 15.55 | 565,437 | +0.13(+0.84%) |
Aug 27, 2015 | 15.07 | 15.46 | 15.07 | 15.42 | 750,446 | +0.51(+3.42%) |
Aug 26, 2015 | 14.90 | 14.95 | 14.61 | 14.91 | 492,787 | +0.32(+2.19%) |
Aug 25, 2015 | 15.10 | 15.12 | 14.58 | 14.59 | 1,233,588 | +0.06(+0.41%) |
Aug 24, 2015 | 14.46 | 15.00 | 14.00 | 14.53 | 1,834,684 | -0.68(-4.47%) |
Aug 21, 2015 | 15.49 | 15.52 | 15.21 | 15.21 | 905,927 | -0.38(-2.44%) |
Aug 20, 2015 | 15.78 | 15.78 | 15.58 | 15.59 | 1,135,478 | -0.28(-1.73%) |
Aug 19, 2015 | 16.04 | 16.06 | 15.78 | 15.87 | 835,768 | -0.24(-1.46%) |
Aug 18, 2015 | 16.10 | 16.14 | 16.07 | 16.10 | 436,436 | -0.07(-0.43%) |
Aug 17, 2015 | 16.14 | 16.19 | 16.05 | 16.17 | 401,280 | -0.06(-0.37%) |
Aug 14, 2015 | 16.25 | 16.30 | 16.19 | 16.23 | 182,854 | +0.00(+0.00%) |
Aug 13, 2015 | 16.33 | 16.33 | 16.21 | 16.23 | 250,644 | -0.17(-1.04%) |
Aug 12, 2015 | 16.18 | 16.41 | 16.17 | 16.40 | 664,638 | +0.08(+0.49%) |
Aug 11, 2015 | 16.37 | 16.37 | 16.23 | 16.32 | 353,379 | -0.24(-1.45%) |
Aug 10, 2015 | 16.31 | 16.58 | 16.30 | 16.56 | 314,553 | +0.25(+1.53%) |
Aug 07, 2015 | 16.30 | 16.41 | 16.27 | 16.31 | 317,830 | -0.05(-0.31%) |
Aug 06, 2015 | 16.28 | 16.38 | 16.24 | 16.36 | 361,589 | +0.06(+0.37%) |
Aug 05, 2015 | 16.45 | 16.52 | 16.30 | 16.30 | 335,897 | -0.02(-0.12%) |
Aug 04, 2015 | 16.45 | 16.52 | 16.30 | 16.32 | 293,250 | -0.05(-0.31%) |
Aug 03, 2015 | 16.49 | 16.53 | 16.33 | 16.37 | 551,277 | -0.16(-0.97%) |
Jul 31, 2015 | 16.62 | 16.66 | 16.52 | 16.53 | 300,321 | +0.00(+0.00%) |
Jul 30, 2015 | 16.54 | 16.55 | 16.46 | 16.53 | 263,442 | -0.04(-0.21%) |
Jul 29, 2015 | 16.36 | 16.63 | 16.34 | 16.57 | 687,629 | +0.21(+1.31%) |
Jul 28, 2015 | 16.20 | 16.38 | 16.14 | 16.35 | 498,786 | +0.25(+1.55%) |
Jul 27, 2015 | 16.21 | 16.25 | 16.08 | 16.10 | 491,548 | -0.17(-1.08%) |
Jul 24, 2015 | 16.42 | 16.42 | 16.25 | 16.27 | 325,000 | -0.19(-1.12%) |
Jul 23, 2015 | 16.54 | 16.58 | 16.42 | 16.46 | 593,734 | -0.10(-0.60%) |
Jul 22, 2015 | 16.67 | 16.68 | 16.54 | 16.56 | 557,505 | -0.18(-1.08%) |
Jul 21, 2015 | 16.78 | 16.90 | 16.73 | 16.74 | 378,200 | -0.05(-0.30%) |
Jul 20, 2015 | 16.95 | 16.97 | 16.79 | 16.79 | 364,708 | -0.20(-1.18%) |
Jul 17, 2015 | 17.05 | 17.06 | 16.93 | 16.99 | 217,263 | -0.11(-0.64%) |
Jul 16, 2015 | 17.07 | 17.15 | 17.05 | 17.10 | 366,379 | +0.10(+0.59%) |
Jul 15, 2015 | 17.05 | 17.09 | 16.95 | 17.00 | 1,021,007 | -0.09(-0.53%) |
Jul 14, 2015 | 17.01 | 17.10 | 17.00 | 17.09 | 916,585 | +0.07(+0.41%) |
Jul 13, 2015 | 16.91 | 17.05 | 16.91 | 17.02 | 718,948 | +0.13(+0.77%) |
Jul 10, 2015 | 16.82 | 16.92 | 16.80 | 16.89 | 302,081 | +0.37(+2.24%) |
Jul 09, 2015 | 16.61 | 16.73 | 16.53 | 16.52 | 916,177 | +0.11(+0.67%) |
Jul 08, 2015 | 16.59 | 16.61 | 16.36 | 16.41 | 403,828 | -0.38(-2.26%) |
Jul 07, 2015 | 16.69 | 16.79 | 16.43 | 16.79 | 516,948 | -0.03(-0.18%) |
Jul 06, 2015 | 16.80 | 16.90 | 16.60 | 16.82 | 595,224 | -0.23(-1.35%) |
Jul 02, 2015 | 17.04 | 17.05 | 17.05 | 17.05 | 286,200 | +0.04(+0.24%) |